We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -3.11679215549 | 57.11 | 58.75 | 54.07 | 102145 | 55.83608651 | CS |
| 4 | -5.04 | -8.34851747557 | 60.37 | 60.67 | 54.07 | 147616 | 56.79497791 | CS |
| 12 | -9.03 | -14.0304536979 | 64.36 | 64.49 | 54.07 | 181446 | 59.40515589 | CS |
| 26 | -11.77 | -17.5409836066 | 67.1 | 70.3 | 54.07 | 138000 | 61.05497106 | CS |
| 52 | -7.9 | -12.4940692709 | 63.23 | 73.82 | 54.07 | 109341 | 63.55932722 | CS |
| 156 | -21.72 | -28.1894873459 | 77.05 | 81.25 | 45.46 | 128255 | 62.22160769 | CS |
| 260 | 8.33 | 17.7234042553 | 47 | 91.86 | 24.57 | 141994 | 59.17220269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1736548800 | 54.78 | -0.52 | -0.94 | 54.79 | 55.02 | 54.35 | 85696 |
| 1736462400 | 55.3 | 0.26 | 0.47 | 54.88 | 55.47 | 54.74 | 62797 |
| 1736376000 | 55.04 | -2.17 | -3.79 | 56.95 | 56.95 | 54.88 | 186500 |
| 1736289600 | 57.21 | -0.31 | -0.54 | 57.54 | 57.88 | 56.7 | 75087 |
| 1736203200 | 57.52 | 0.86 | 1.52 | 57.11 | 58.75 | 57.11 | 100643 |
| 1735944000 | 56.66 | 0.37 | 0.66 | 56.32 | 56.68 | 55.88 | 82416 |
| 1735857600 | 56.29 | -0.5 | -0.88 | 56.8 | 57.15 | 56.09 | 106197 |
| 1735684800 | 56.79 | 0.15 | 0.26 | 56.66 | 57.42 | 56.58 | 48811 |
| 1735598400 | 56.64 | -0.47 | -0.82 | 56.5 | 56.86 | 55.85 | 70436 |
| 1735339200 | 57.11 | -0.18 | -0.31 | 56.83 | 57.59 | 56.68 | 74367 |
| 1735069200 | 57.29 | 0.57 | 1.00 | 56.92 | 57.29 | 56.28 | 46405 |
| 1734993600 | 56.72 | -0.61 | -1.06 | 56.99 | 57 | 56 | 87209 |
| 1734734400 | 57.33 | 1.34 | 2.39 | 55.76 | 57.55 | 55.22 | 595141 |
| 1734648000 | 55.99 | -0.58 | -1.03 | 56.96 | 57.05 | 55.46 | 368923 |
| 1734561600 | 56.57 | -2.09 | -3.56 | 58.58 | 59.05 | 56.54 | 275392 |
| 1734475200 | 58.66 | -1.04 | -1.74 | 59.6 | 60 | 58.62 | 135530 |
| 1734388800 | 59.7 | -1.11 | -1.83 | 60.37 | 60.67 | 59.64 | 107927 |
| 1734129600 | 60.81 | -0.76 | -1.23 | 61.51 | 61.74 | 60.76 | 78502 |
| 1734043200 | 61.57 | -0.78 | -1.25 | 62.18 | 62.28 | 61.4 | 99204 |
| 1733956800 | 62.35 | 0.33 | 0.53 | 62 | 62.42 | 61.3 | 109983 |
| 1733870400 | 62.02 | -0.52 | -0.83 | 62.6 | 62.6 | 61.38 | 103161 |
| 1733784000 | 62.54 | 1.03 | 1.67 | 61.24 | 63.45 | 61.24 | 110081 |
| 1733524800 | 61.51 | -0.65 | -1.05 | 62.86 | 63.24 | 61.22 | 92597 |
| 1733438400 | 62.16 | -0.94 | -1.49 | 63.15 | 64.069999 | 62.16 | 142792 |
| 1733352000 | 63.1 | 0.3 | 0.48 | 62.53 | 63.26 | 62.25 | 126584 |
| 1733265600 | 62.8 | 0.37 | 0.59 | 62.22 | 63.24 | 62.22 | 255583 |
| 1733179200 | 62.43 | 0.96 | 1.56 | 61.5 | 62.52 | 61.13 | 224761 |
| 1732920000 | 61.47 | 0.73 | 1.20 | 60.59 | 61.49 | 60.49 | 186089 |
| 1732833600 | 60.74 | 0.59 | 0.98 | 60 | 61.33 | 60 | 83031 |
| 1732747200 | 60.15 | 0.3 | 0.50 | 59.67 | 61.13 | 59.67 | 134427 |
| 1732660800 | 59.85 | -3.56 | -5.61 | 62.68 | 62.68 | 59.58 | 397272 |
| 1732574400 | 63.41 | 1.56 | 2.52 | 62 | 64.31 | 62 | 341410 |
| 1732315200 | 61.85 | 0.7 | 1.14 | 61 | 62.02 | 60.67 | 165470 |
| 1732228800 | 61.15 | 0.98 | 1.63 | 60.35 | 61.62 | 60.3 | 267547 |
| 1732142400 | 60.17 | 0.41 | 0.69 | 59.76 | 60.17 | 59.26 | 234102 |
| 1732056000 | 59.76 | -0.85 | -1.40 | 59.82 | 60.22 | 59.3 | 97781 |
| 1731969600 | 60.61 | -0.62 | -1.01 | 61.1 | 62.15 | 60.22 | 120358 |
| 1731710400 | 61.23 | 0.25 | 0.41 | 60.98 | 61.33 | 60.32 | 194038 |
| 1731624000 | 60.98 | 1.1 | 1.84 | 59.85 | 61.22 | 59.7 | 281935 |
| 1731537600 | 59.88 | -0.6 | -0.99 | 57.75 | 60 | 56.58 | 339537 |
| 1731451200 | 60.48 | 0.57 | 0.95 | 59.84 | 60.48 | 59.58 | 137382 |
| 1731364800 | 59.91 | 0.59 | 0.99 | 59.29 | 60.2 | 59.13 | 104190 |
| 1731105600 | 59.32 | 0.75 | 1.28 | 58.55 | 59.4 | 58.48 | 105448 |
| 1731019200 | 58.57 | -0.3 | -0.51 | 58.87 | 59.4 | 58.4 | 90151 |
| 1730932800 | 58.87 | 2.78 | 4.96 | 56.64 | 58.94 | 55.73 | 418488 |
| 1730846400 | 56.09 | -0.21 | -0.37 | 56.65 | 56.65 | 54.95 | 423898 |
| 1730760000 | 56.3 | -0.31 | -0.55 | 56.74 | 56.86 | 56.2 | 370648 |
| 1730497200 | 56.61 | -0.36 | -0.63 | 57.39 | 57.86 | 56.5 | 190212 |
| 1730410800 | 56.97 | -1.86 | -3.16 | 58.5 | 58.5 | 56.85 | 200957 |
| 1730324400 | 58.83 | -0.34 | -0.57 | 59.48 | 59.65 | 58.68 | 270262 |
| 1730238000 | 59.17 | -2.31 | -3.76 | 60.17 | 60.96 | 58.73 | 418912 |
| 1730151600 | 61.48 | 0.21 | 0.34 | 61.3 | 61.94 | 60.7 | 170348 |
| 1729892400 | 61.27 | -0.38 | -0.62 | 62 | 62.25 | 61.21 | 202104 |
| 1729806000 | 61.65 | -0.35 | -0.56 | 62.49 | 62.49 | 60.94 | 140189 |
| 1729719600 | 62 | -1.03 | -1.63 | 62.88 | 63 | 61.61 | 243878 |
| 1729633200 | 63.03 | -0.51 | -0.80 | 63.62 | 63.62 | 62.35 | 87296 |
| 1729546800 | 63.54 | -0.84 | -1.30 | 64.36 | 64.489999 | 63.39 | 72332 |
| 1729287600 | 64.379999 | -0.79 | -1.21 | 65.489999 | 65.5 | 64.31 | 69819 |
| 1729201200 | 65.17 | 0.95 | 1.48 | 64.41 | 65.349999 | 64.129999 | 67075 |
| 1729114800 | 64.22 | 0.43 | 0.67 | 63.48 | 64.569999 | 63.48 | 52772 |
| 1729028400 | 63.79 | -0.87 | -1.35 | 64.349999 | 64.54 | 63.44 | 64272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
